Options Chain for SYSCO CORP COM (SYY) - $74.10 as of 3/31/2025 2:42:43 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 47.50 | 25.60 | 29.70 | % | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 50.00 | 23.20 | 27.20 | % | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 55.00 | 18.20 | 22.20 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 60.00 | 13.70 | 16.70 | % | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 62.50 | 11.30 | 14.30 | % | 0 | 0 | 0.63 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 65.00 | 8.20 | 12.20 | 6.44 | 0.00 | 0.00% | 0 | 7 | 0.52 | 1.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 2:59:02 PM EST |
| 67.50 | 7.30 | 7.80 | 2.88 | 0.00 | 0.00% | 0 | 73 | 0.42 | 1.00 | 0.02 | 0.00 | 3/25/2025 | 3/31/2025 2:59:02 PM EST |
| 70.00 | 5.10 | 5.50 | 4.95 | +0.65 | +15.12% | 2 | 1,670 | 0.31 | 0.92 | 0.06 | -0.01 | 3/31/2025 | 3/31/2025 2:59:02 PM EST |
| 72.50 | 1.65 | 3.00 | 2.87 | +1.02 | +55.14% | 31 | 2,566 | 0.25 | 0.76 | 0.10 | -0.02 | 3/31/2025 | 3/31/2025 2:59:02 PM EST |
| 75.00 | 1.15 | 1.30 | 1.29 | +0.49 | +61.25% | 61 | 717 | 0.21 | 0.47 | 0.13 | -0.03 | 3/31/2025 | 3/31/2025 2:59:02 PM EST |
| 77.50 | 0.30 | 0.45 | 0.40 | +0.20 | +100.00% | 16 | 200 | 0.20 | 0.19 | 0.09 | -0.02 | 3/31/2025 | 3/31/2025 2:59:02 PM EST |
| 80.00 | 0.05 | 0.10 | 0.08 | -0.02 | -20.00% | 5 | 2,250 | 0.20 | 0.04 | 0.03 | -0.01 | 3/31/2025 | 3/31/2025 2:59:02 PM EST |
| 82.50 | 0.00 | 0.20 | % | 0 | 0 | 0.33 | 0.01 | 0.01 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 85.00 | 0.00 | 0.10 | 0.22 | 0.00 | 0.00% | 0 | 202 | 0.35 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/31/2025 2:59:02 PM EST |
| 90.00 | 0.00 | 0.95 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 95.00 | 0.00 | 0.95 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 100.00 | 0.00 | 0.95 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 105.00 | 0.00 | 0.95 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 47.50 | 0.00 | 0.30 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 50.00 | 0.00 | 0.50 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 55.00 | 0.00 | 0.55 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 60.00 | 0.00 | 0.35 | 0.05 | 0.00 | 0.00% | 0 | 7 | 0.59 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 3/31/2025 2:59:02 PM EST |
| 62.50 | 0.00 | 0.20 | 0.28 | 0.00 | 0.00% | 0 | 4 | 0.52 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 2:59:02 PM EST |
| 65.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 29 | 0.45 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 2:59:02 PM EST |
| 67.50 | 0.05 | 0.15 | 0.10 | -0.03 | -23.08% | 7 | 158 | 0.28 | 0.00 | 0.02 | 0.00 | 3/31/2025 | 3/31/2025 2:59:02 PM EST |
| 70.00 | 0.15 | 0.25 | 0.20 | -0.05 | -20.00% | 4 | 126 | 0.25 | -0.08 | 0.06 | -0.01 | 3/31/2025 | 3/31/2025 2:59:02 PM EST |
| 72.50 | 0.50 | 0.65 | 0.65 | -0.20 | -23.53% | 14 | 435 | 0.22 | -0.24 | 0.10 | -0.02 | 3/31/2025 | 3/31/2025 2:59:02 PM EST |
| 75.00 | 1.35 | 1.55 | 1.45 | -0.65 | -30.96% | 1,002 | 49 | 0.21 | -0.53 | 0.13 | -0.03 | 3/31/2025 | 3/31/2025 2:59:02 PM EST |
| 77.50 | 3.00 | 3.20 | 3.30 | -0.62 | -15.82% | 25 | 110 | 0.20 | -0.81 | 0.09 | -0.02 | 3/31/2025 | 3/31/2025 2:59:02 PM EST |
| 80.00 | 3.80 | 7.40 | 4.09 | 0.00 | 0.00% | 0 | 1 | 0.34 | -0.96 | 0.03 | -0.01 | 3/10/2025 | 3/31/2025 2:59:02 PM EST |
| 82.50 | 6.30 | 9.80 | % | 0 | 0 | 0.57 | -0.99 | 0.01 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 85.00 | 9.10 | 12.30 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 90.00 | 13.30 | 17.40 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 95.00 | 18.30 | 22.40 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 100.00 | 23.20 | 27.40 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 105.00 | 28.20 | 32.40 | % | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST |